Skip to main content
logo
HancomWITH Inc. (KOSDAQ:054920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,940.00
+230.00 (6.20%)
At close: Sep 11, 2026

HancomWITH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,730.004,165.003,635.003,940.003,940.006.20%1,496,275
Sep 10, 20263,660.003,715.003,610.003,710.003,710.001.37%116,995
Sep 9, 20263,625.003,695.003,595.003,660.003,660.000.97%117,666
Sep 8, 20263,660.003,705.003,605.003,625.003,625.00-0.96%130,812
Sep 7, 20263,785.003,785.003,645.003,660.003,660.00-2.27%155,804
Sep 4, 20263,695.003,835.003,695.003,745.003,745.002.46%198,440
Sep 3, 20263,795.003,800.003,610.003,655.003,655.00-1.48%115,282
Sep 2, 20263,655.003,755.003,655.003,710.003,710.00-1.59%87,555
Sep 1, 20263,875.003,880.003,740.003,770.003,770.00-1.95%118,214
Aug 31, 20263,885.003,885.003,680.003,845.003,845.00-2.78%194,974
Aug 28, 20263,995.004,075.003,895.003,955.003,955.000.38%318,871
Aug 27, 20263,945.004,080.003,875.003,940.003,940.00-0.13%123,728
Aug 26, 20264,095.004,100.003,875.003,945.003,945.00-1.38%329,540
Aug 25, 20263,825.004,030.003,725.004,000.004,000.004.58%476,358
Aug 24, 20263,580.004,085.003,575.003,825.003,825.008.36%1,230,939
Aug 21, 20263,680.003,725.003,440.003,530.003,530.00-2.62%195,660
Aug 20, 20263,630.003,745.003,580.003,625.003,625.002.69%166,788
Aug 19, 20263,565.003,620.003,500.003,530.003,530.00-3.42%89,747
Aug 18, 20263,880.003,895.003,610.003,655.003,655.00-5.56%166,462
Aug 14, 20263,895.003,955.003,790.003,870.003,870.00-0.39%114,288
Aug 13, 20263,960.004,100.003,840.003,885.003,885.00-2.39%197,039
Aug 12, 20264,115.004,150.003,950.003,980.003,980.00-4.44%287,770
Aug 11, 20264,090.004,205.004,010.004,165.004,165.001.59%241,379
Aug 10, 20263,990.004,140.003,980.004,100.004,100.002.89%137,382
Aug 7, 20264,070.004,155.003,930.003,985.003,985.00-0.38%208,246
Aug 6, 20264,100.004,195.003,800.004,000.004,000.00-2.32%282,066
Aug 5, 20263,960.004,100.003,935.004,095.004,095.003.41%279,715
Aug 4, 20263,710.003,985.003,710.003,960.003,960.008.94%337,576
Aug 3, 20263,620.003,665.003,440.003,635.003,635.000.41%134,193
Jul 31, 20263,420.003,670.003,420.003,620.003,620.006.94%313,149
Jul 30, 20263,110.003,565.003,110.003,385.003,385.004.64%477,505
Jul 29, 20263,335.003,495.003,120.003,235.003,235.00-3.14%649,962
Jul 28, 20263,420.003,545.003,265.003,340.003,340.00-1.76%694,350
Jul 27, 20263,210.003,415.003,175.003,400.003,400.008.45%317,419
Jul 24, 20263,155.003,245.003,080.003,135.003,135.00-2.03%325,084
Jul 23, 20262,965.003,260.002,965.003,200.003,200.008.84%721,354
Jul 22, 20262,920.003,060.002,920.002,940.002,940.001.20%217,061
Jul 21, 20262,830.002,945.002,795.002,905.002,905.001.22%169,927
Jul 20, 20263,015.003,015.002,835.002,870.002,870.00-5.59%238,587
Jul 16, 20263,065.003,100.002,965.003,040.003,040.00-3.03%111,889
Jul 15, 20263,000.003,185.003,000.003,135.003,135.005.38%242,956
Jul 14, 20262,945.003,200.002,865.002,975.002,975.000.34%240,927
Jul 13, 20263,150.003,250.002,965.002,965.002,965.00-5.87%305,978
Jul 10, 20262,885.003,175.002,885.003,150.003,150.009.38%261,932
Jul 9, 20262,980.003,045.002,830.002,880.002,880.00-3.84%398,843
Jul 8, 20263,085.003,275.002,960.002,995.002,995.00-3.70%723,072
Jul 7, 20263,070.003,195.003,000.003,110.003,110.00-0.64%188,196
Jul 6, 20263,150.003,200.003,040.003,130.003,130.00-1.11%194,899
Jul 3, 20263,060.003,165.002,955.003,165.003,165.003.43%200,473
Jul 2, 20263,275.003,275.003,040.003,060.003,060.00-6.71%345,632